Skip to main content

Glencore International Plc ADR (OP: GLNCY )

10.96 +0.07 (+0.69%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.130 6.184 6.125 6.184 150,200 +0.03(+0.55%)
Dec 30, 2019 6.190 6.220 6.150 6.150 158,086 -0.01(-0.16%)
Dec 27, 2019 6.200 6.220 6.160 6.160 451,200 +0.10(+1.65%)
Dec 26, 2019 6.100 6.100 6.037 6.060 112,128 +0.02(+0.33%)
Dec 24, 2019 5.980 6.060 5.980 6.040 71,200 -0.02(-0.33%)
Dec 23, 2019 6.060 6.060 6.016 6.060 186,928 -0.03(-0.49%)
Dec 20, 2019 6.220 6.220 6.080 6.090 241,600 -0.07(-1.14%)
Dec 19, 2019 6.110 6.200 6.110 6.160 125,560 +0.08(+1.32%)
Dec 18, 2019 6.060 6.090 6.054 6.080 146,953 +0.03(+0.50%)
Dec 17, 2019 6.040 6.070 6.000 6.050 189,421 -0.10(-1.63%)
Dec 16, 2019 6.230 6.230 6.140 6.150 487,762 +0.13(+2.16%)
Dec 13, 2019 6.040 6.130 5.920 6.020 293,100 +0.08(+1.35%)
Dec 12, 2019 5.750 5.940 5.720 5.940 390,131 +0.25(+4.39%)
Dec 11, 2019 5.660 5.730 5.660 5.690 367,788 +0.06(+1.07%)
Dec 10, 2019 5.660 5.680 5.620 5.630 396,996 -0.07(-1.14%)
Dec 09, 2019 5.725 5.740 5.680 5.695 280,728 -0.03(-0.47%)
Dec 06, 2019 5.705 5.760 5.654 5.722 357,400 +0.04(+0.65%)
Dec 05, 2019 5.770 5.810 5.650 5.685 648,624 -0.51(-8.19%)
Dec 04, 2019 6.140 6.230 6.130 6.192 248,543 +0.07(+1.18%)
Dec 03, 2019 6.080 6.120 6.030 6.120 135,193 -0.19(-3.01%)
Dec 02, 2019 6.300 6.330 6.250 6.310 228,927 +0.06(+0.96%)
Nov 29, 2019 6.280 6.300 6.240 6.250 101,800 -0.09(-1.42%)
Nov 27, 2019 6.370 6.381 6.305 6.340 150,900 -0.02(-0.31%)
Nov 26, 2019 6.370 6.400 6.340 6.360 199,777 +0.02(+0.24%)
Nov 25, 2019 6.310 6.374 6.310 6.345 157,937 +0.05(+0.87%)
Nov 22, 2019 6.330 6.360 6.260 6.290 172,200 +0.16(+2.61%)
Nov 21, 2019 6.170 6.170 6.120 6.130 122,284 -0.06(-0.97%)
Nov 20, 2019 6.210 6.260 6.130 6.190 176,244 +0.01(+0.16%)
Nov 19, 2019 6.290 6.290 6.160 6.180 117,923 +0.05(+0.82%)
Nov 18, 2019 6.160 6.168 6.110 6.130 84,056 -0.10(-1.61%)
Nov 15, 2019 6.205 6.260 6.190 6.230 73,700 +0.13(+2.13%)
Nov 14, 2019 6.140 6.150 6.073 6.100 80,510 -0.01(-0.20%)
Nov 13, 2019 6.140 6.170 6.110 6.112 62,939 -0.13(-2.05%)
Nov 12, 2019 6.250 6.280 6.200 6.240 155,174 -0.03(-0.48%)
Nov 11, 2019 6.250 6.300 6.250 6.270 52,694 -0.19(-3.01%)
Nov 08, 2019 6.490 6.510 6.420 6.465 155,800 -0.12(-1.76%)
Nov 07, 2019 6.610 6.643 6.546 6.580 338,204 +0.07(+1.08%)
Nov 06, 2019 6.540 6.570 6.500 6.510 82,752 -0.07(-1.06%)
Nov 05, 2019 6.650 6.659 6.580 6.580 306,448 +0.18(+2.81%)
Nov 04, 2019 6.440 6.540 6.400 6.400 200,651 +0.22(+3.56%)
Nov 01, 2019 6.055 6.215 6.040 6.180 309,300 +0.21(+3.52%)
Oct 31, 2019 6.020 6.020 5.922 5.970 180,502 -0.12(-1.94%)
Oct 30, 2019 6.050 6.100 6.010 6.088 92,231 -0.03(-0.52%)
Oct 29, 2019 6.146 6.184 6.120 6.120 159,246 +0.01(+0.10%)
Oct 28, 2019 6.100 6.140 6.080 6.114 228,242 +0.17(+2.93%)
Oct 25, 2019 5.890 5.980 5.880 5.940 113,300 +0.03(+0.51%)
Oct 24, 2019 5.995 6.000 5.880 5.910 74,700 -0.09(-1.50%)
Oct 23, 2019 6.000 6.006 5.960 6.000 70,449 +0.10(+1.69%)
Oct 22, 2019 5.930 5.980 5.900 5.900 105,504 -0.10(-1.67%)
Oct 21, 2019 6.030 6.030 5.990 6.000 124,859 +0.17(+2.92%)
Oct 18, 2019 5.850 5.850 5.800 5.830 75,400 +0.02(+0.36%)
Oct 17, 2019 5.890 5.910 5.800 5.809 103,848 -0.01(-0.19%)
Oct 16, 2019 5.850 5.880 5.820 5.820 146,230 -0.08(-1.36%)
Oct 15, 2019 5.800 5.950 5.790 5.900 209,726 +0.15(+2.61%)
Oct 14, 2019 5.780 5.800 5.740 5.750 64,662 -0.19(-3.20%)
Oct 11, 2019 5.870 5.990 5.860 5.940 155,700 +0.25(+4.45%)
Oct 10, 2019 5.600 5.700 5.600 5.687 251,489 +0.21(+3.78%)
Oct 09, 2019 5.500 5.500 5.410 5.480 71,210 +0.06(+1.11%)
Oct 08, 2019 5.470 5.470 5.410 5.420 141,863 -0.03(-0.55%)
Oct 07, 2019 5.500 5.530 5.450 5.450 283,876 -0.15(-2.68%)
Oct 04, 2019 5.530 5.600 5.470 5.600 231,900 +0.00(+0.09%)
Oct 03, 2019 5.590 5.630 5.546 5.595 122,672 -0.08(-1.32%)
Oct 02, 2019 5.610 5.700 5.580 5.670 241,775 -0.13(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.